天海防务(300008)股票行情 天海防务股票行情 300008股票行情_爱股网
天海防务(300008)股票行情
天海防务(300008)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 6.40 | 6.45 | 0.07 | 1.10% | 6.40 | 6.51 | 478004 | 30930.13 | 2.90% | 100.00 |
| 2025-10-23 | 6.43 | 6.38 | -0.08 | -1.24% | 6.26 | 6.44 | 484611 | 30634.81 | 2.94% | 124.00 |
| 2025-10-22 | 6.46 | 6.46 | -0.05 | -0.77% | 6.44 | 6.51 | 418558 | 27056.12 | 2.54% | 0.00 |
| 2025-10-21 | 6.32 | 6.51 | 0.16 | 2.52% | 6.31 | 6.55 | 786090 | 51092.45 | 4.77% | 112.00 |
| 2025-10-20 | 6.25 | 6.35 | 0.11 | 1.76% | 6.25 | 6.36 | 381040 | 24036.48 | 2.31% | 0.00 |
| 2025-10-17 | 6.36 | 6.24 | -0.15 | -2.35% | 6.23 | 6.42 | 472200 | 29836.28 | 2.87% | 0.00 |
| 2025-10-16 | 6.50 | 6.39 | -0.11 | -1.69% | 6.35 | 6.51 | 483274 | 30972.82 | 2.93% | 1.00 |
| 2025-10-15 | 6.46 | 6.50 | -0.04 | -0.61% | 6.37 | 6.55 | 695181 | 44945.03 | 4.22% | 1.00 |
| 2025-10-14 | 6.44 | 6.54 | 0.11 | 1.71% | 6.42 | 6.61 | 1085836 | 70954.55 | 6.59% | 60.00 |
| 2025-10-13 | 6.19 | 6.43 | 0.04 | 0.63% | 6.14 | 6.44 | 645050 | 40975.08 | 3.92% | 50.00 |
| 2025-10-10 | 6.34 | 6.39 | 0.02 | 0.31% | 6.32 | 6.42 | 590879 | 37655.79 | 3.59% | 260.00 |
| 2025-10-09 | 6.30 | 6.37 | 0.09 | 1.43% | 6.25 | 6.39 | 559550 | 35483.29 | 3.40% | 2.00 |
| 2025-09-30 | 6.17 | 6.28 | 0.09 | 1.45% | 6.17 | 6.32 | 510125 | 31960.76 | 3.10% | 0.00 |
| 2025-09-29 | 6.15 | 6.19 | 0.02 | 0.32% | 6.07 | 6.19 | 432857 | 26600.57 | 2.63% | 5.00 |
| 2025-09-26 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.32 | 586873 | 36558.63 | 3.56% | 0.00 |
| 2025-09-25 | 6.22 | 6.18 | -0.09 | -1.44% | 6.18 | 6.30 | 383727 | 23892.29 | 2.33% | 11.00 |
| 2025-09-24 | 6.15 | 6.27 | 0.09 | 1.46% | 6.10 | 6.27 | 451178 | 28030.84 | 2.74% | 0.00 |
| 2025-09-23 | 6.35 | 6.18 | -0.15 | -2.37% | 6.05 | 6.39 | 756256 | 46579.12 | 4.59% | 0.00 |
| 2025-09-22 | 6.29 | 6.33 | 0.03 | 0.48% | 6.20 | 6.34 | 542032 | 33933.81 | 3.29% | 80.00 |
| 2025-09-19 | 6.36 | 6.30 | -0.06 | -0.94% | 6.28 | 6.46 | 525495 | 33392.84 | 3.19% | 4.00 |
| 2025-09-18 | 6.46 | 6.36 | -0.10 | -1.55% | 6.31 | 6.57 | 865885 | 55992.88 | 5.26% | 10.00 |
| 2025-09-17 | 6.48 | 6.46 | -0.07 | -1.07% | 6.43 | 6.51 | 493311 | 31892.17 | 2.99% | 0.00 |
| 2025-09-16 | 6.49 | 6.53 | 0.04 | 0.62% | 6.40 | 6.54 | 582167 | 37662.21 | 3.53% | 36.00 |
| 2025-09-15 | 6.49 | 6.49 | -0.01 | -0.15% | 6.43 | 6.54 | 448773 | 29067.22 | 2.72% | 0.00 |
| 2025-09-12 | 6.50 | 6.50 | 0.00 | 0.00% | 6.48 | 6.58 | 556359 | 36325.46 | 3.38% | 0.00 |
| 2025-09-11 | 6.40 | 6.50 | 0.10 | 1.56% | 6.34 | 6.50 | 616067 | 39678.66 | 3.74% | 53.00 |
| 2025-09-10 | 6.44 | 6.40 | -0.06 | -0.93% | 6.31 | 6.50 | 649554 | 41560.85 | 3.94% | 0.00 |
| 2025-09-09 | 6.55 | 6.46 | -0.10 | -1.52% | 6.44 | 6.60 | 608618 | 39665.55 | 3.69% | 0.00 |
| 2025-09-08 | 6.59 | 6.56 | -0.02 | -0.30% | 6.48 | 6.63 | 598326 | 39231.65 | 3.63% | 12.00 |
| 2025-09-05 | 6.47 | 6.58 | 0.11 | 1.70% | 6.41 | 6.59 | 556159 | 36270.91 | 3.38% | 7.00 |
| 2025-09-04 | 6.58 | 6.47 | -0.17 | -2.56% | 6.38 | 6.70 | 834973 | 54933.81 | 5.07% | 14.00 |
| 2025-09-03 | 7.20 | 6.64 | -0.53 | -7.39% | 6.59 | 7.22 | 1333243 | 91315.16 | 8.09% | 0.00 |
| 2025-09-02 | 7.41 | 7.17 | -0.24 | -3.24% | 7.11 | 7.41 | 1013506 | 72966.56 | 6.15% | 15.00 |
| 2025-09-01 | 7.39 | 7.41 | 0.01 | 0.14% | 7.28 | 7.42 | 945757 | 69499.38 | 5.74% | 40.00 |
| 2025-08-29 | 7.42 | 7.40 | -0.01 | -0.13% | 7.32 | 7.44 | 1035478 | 76390.31 | 6.29% | 30.00 |
| 2025-08-28 | 7.16 | 7.41 | 0.24 | 3.35% | 7.10 | 7.42 | 1422397 | 102932.87 | 8.63% | 48.00 |
| 2025-08-27 | 7.48 | 7.17 | -0.17 | -2.32% | 7.17 | 7.62 | 1661132 | 122926.35 | 10.08% | 29.00 |
| 2025-08-26 | 7.43 | 7.34 | -0.11 | -1.48% | 7.30 | 7.43 | 976973 | 71864.22 | 5.93% | 89.00 |
| 2025-08-25 | 7.50 | 7.45 | -0.02 | -0.27% | 7.34 | 7.50 | 1441500 | 107185.09 | 8.75% | 0.00 |
| 2025-08-22 | 7.35 | 7.47 | 0.09 | 1.22% | 7.32 | 7.48 | 1169968 | 86645.81 | 7.10% | 50.00 |
| 2025-08-21 | 7.47 | 7.38 | -0.12 | -1.60% | 7.32 | 7.52 | 1189360 | 88135.98 | 7.22% | 47.00 |
| 2025-08-20 | 7.57 | 7.50 | -0.07 | -0.92% | 7.37 | 7.61 | 1551744 | 116268.23 | 9.42% | 99.00 |
| 2025-08-19 | 7.78 | 7.57 | -0.23 | -2.95% | 7.53 | 7.93 | 2157169 | 164858.77 | 13.10% | 109.00 |
| 2025-08-18 | 7.35 | 7.80 | 0.65 | 9.09% | 7.35 | 7.90 | 3710022 | 284693.09 | 22.52% | 441.00 |
| 2025-08-15 | 7.07 | 7.15 | 0.05 | 0.70% | 7.03 | 7.17 | 1004883 | 71548.09 | 6.10% | 2.00 |
| 2025-08-14 | 7.28 | 7.10 | -0.20 | -2.74% | 7.08 | 7.30 | 1535064 | 109611.35 | 9.32% | 79.00 |
| 2025-08-13 | 7.20 | 7.30 | 0.08 | 1.11% | 7.17 | 7.42 | 1737603 | 127048.56 | 10.55% | 57.00 |
| 2025-08-12 | 7.20 | 7.22 | 0.02 | 0.28% | 7.15 | 7.49 | 1494160 | 108800.64 | 9.07% | 112.00 |
| 2025-08-11 | 7.26 | 7.20 | -0.06 | -0.83% | 7.16 | 7.32 | 1168390 | 84152.40 | 7.09% | 199.00 |
| 2025-08-08 | 7.24 | 7.26 | -0.02 | -0.27% | 7.23 | 7.44 | 1372754 | 100383.91 | 8.33% | 0.00 |
| 2025-08-07 | 7.36 | 7.28 | -0.13 | -1.75% | 7.21 | 7.39 | 1632127 | 118818.59 | 9.91% | 48.00 |
| 2025-08-06 | 7.10 | 7.41 | 0.30 | 4.22% | 7.10 | 7.44 | 2772770 | 203960.62 | 16.83% | 165.00 |
| 2025-08-05 | 7.05 | 7.11 | 0.08 | 1.14% | 7.00 | 7.24 | 1492730 | 106278.77 | 9.06% | 51.00 |
| 2025-08-04 | 6.70 | 7.03 | 0.28 | 4.15% | 6.69 | 7.04 | 1299473 | 90170.62 | 7.89% | 37.00 |
| 2025-08-01 | 6.90 | 6.75 | -0.18 | -2.60% | 6.67 | 6.90 | 1137918 | 77054.76 | 6.91% | 108.00 |
| 2025-07-31 | 7.08 | 6.93 | -0.21 | -2.94% | 6.89 | 7.18 | 1206016 | 84589.33 | 7.32% | 12.00 |
| 2025-07-30 | 7.14 | 7.14 | -0.03 | -0.42% | 7.04 | 7.24 | 1550945 | 110765.31 | 9.42% | 25.00 |
| 2025-07-29 | 7.00 | 7.17 | 0.13 | 1.85% | 6.96 | 7.20 | 1906089 | 136110.27 | 11.57% | 56.00 |
| 2025-07-28 | 6.89 | 7.04 | 0.16 | 2.33% | 6.87 | 7.07 | 1274554 | 88982.60 | 7.74% | 185.00 |
| 2025-07-25 | 6.94 | 6.88 | -0.08 | -1.15% | 6.84 | 6.97 | 827342 | 56998.27 | 5.02% | 43.00 |
| 2025-07-24 | 6.86 | 6.96 | 0.10 | 1.46% | 6.80 | 7.04 | 1130734 | 78107.95 | 6.86% | 0.00 |
| 2025-07-23 | 7.05 | 6.86 | -0.23 | -3.24% | 6.85 | 7.06 | 1240245 | 85898.21 | 7.53% | 43.00 |
| 2025-07-22 | 6.94 | 7.09 | 0.12 | 1.72% | 6.92 | 7.14 | 1549089 | 109306.57 | 9.40% | 208.00 |
| 2025-07-21 | 7.00 | 6.97 | -0.04 | -0.57% | 6.84 | 7.00 | 1179343 | 81772.51 | 7.16% | 20.00 |
| 2025-07-18 | 7.05 | 7.01 | -0.07 | -0.99% | 7.00 | 7.09 | 824442 | 57940.73 | 5.00% | 79.00 |
| 2025-07-17 | 7.02 | 7.08 | 0.05 | 0.71% | 6.98 | 7.08 | 966992 | 68061.72 | 5.87% | 98.00 |
| 2025-07-16 | 7.08 | 7.03 | -0.07 | -0.99% | 6.97 | 7.09 | 790298 | 55592.60 | 4.80% | 33.00 |
| 2025-07-15 | 7.05 | 7.10 | 0.05 | 0.71% | 6.98 | 7.18 | 1167398 | 82520.30 | 7.09% | 20.00 |
| 2025-07-14 | 7.04 | 7.05 | -0.04 | -0.56% | 7.00 | 7.14 | 1047484 | 73854.85 | 6.36% | 128.00 |
| 2025-07-11 | 6.90 | 7.09 | 0.18 | 2.60% | 6.90 | 7.17 | 1867378 | 132393.75 | 11.34% | 23.00 |
| 2025-07-10 | 6.93 | 6.91 | -0.06 | -0.86% | 6.82 | 6.95 | 1122882 | 77317.30 | 6.82% | 63.00 |
| 2025-07-09 | 7.04 | 6.97 | -0.05 | -0.71% | 6.95 | 7.20 | 1569713 | 110785.41 | 9.53% | 135.00 |
| 2025-07-08 | 6.95 | 7.02 | 0.01 | 0.14% | 6.89 | 7.05 | 1371845 | 95731.65 | 8.33% | 32.00 |
| 2025-07-07 | 6.85 | 7.01 | 0.13 | 1.89% | 6.85 | 7.05 | 1680465 | 116798.45 | 10.20% | 43.00 |
| 2025-07-04 | 7.09 | 6.88 | -0.21 | -2.96% | 6.86 | 7.09 | 1955460 | 135663.59 | 11.87% | 41.00 |
| 2025-07-03 | 7.29 | 7.09 | -0.37 | -4.96% | 7.05 | 7.49 | 2972579 | 213637.86 | 18.05% | 153.00 |
| 2025-07-02 | 7.60 | 7.46 | 0.12 | 1.63% | 7.32 | 7.98 | 4391704 | 336689.00 | 26.66% | 94.00 |
| 2025-07-01 | 7.30 | 7.34 | -0.05 | -0.68% | 7.09 | 8.00 | 3867796 | 287383.62 | 23.48% | 114.00 |
| 2025-06-30 | 6.98 | 7.39 | 0.41 | 5.87% | 6.95 | 7.45 | 3010682 | 217984.75 | 18.28% | 37.00 |
| 2025-06-27 | 6.78 | 6.98 | 0.17 | 2.50% | 6.76 | 7.06 | 2506284 | 173870.03 | 15.21% | 584.00 |
深证大盘股票行情在线 K线走势图
天海防务(300008)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
